Skip to main content
logo
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.37
+0.03 (0.03%)
At close: Jan 23, 2026, 4:00 PM EST
110.38
+0.01 (0.01%)
After-hours: Jan 23, 2026, 7:59 PM EST

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026110.37110.38110.37110.37110.370.03%2,432,301
Jan 22, 2026110.34110.35110.34110.34110.34-4,124,346
Jan 21, 2026110.34110.34110.33110.34110.340.02%3,309,029
Jan 20, 2026110.33110.33110.32110.32110.320.01%3,349,571
Jan 16, 2026110.31110.32110.31110.31110.310.03%2,606,448
Jan 15, 2026110.28110.28110.27110.28110.280.01%2,895,485
Jan 14, 2026110.27110.27110.26110.27110.270.01%2,416,885
Jan 13, 2026110.26110.26110.25110.26110.26-2,946,994
Jan 12, 2026110.25110.26110.25110.26110.26-2,092,189
Jan 9, 2026110.24110.25110.24110.25110.250.03%2,227,461
Jan 8, 2026110.22110.22110.21110.22110.220.01%2,778,345
Jan 7, 2026110.21110.21110.20110.21110.210.02%2,435,883
Jan 6, 2026110.20110.20110.19110.19110.19-2,885,626
Jan 5, 2026110.18110.19110.18110.19110.190.02%1,918,228
Jan 2, 2026110.17110.18110.17110.17110.170.02%2,404,505
Dec 31, 2025110.14110.15110.14110.15110.150.03%2,334,170
Dec 30, 2025110.13110.13110.12110.12110.120.01%2,131,029
Dec 29, 2025110.11110.12110.11110.11110.11-2,156,072
Dec 26, 2025110.10110.11110.09110.11110.110.04%2,430,588
Dec 24, 2025110.06110.07110.06110.07110.070.02%1,532,638
Dec 23, 2025110.04110.05110.04110.04110.04-2,880,045
Dec 22, 2025110.03110.04110.03110.04110.040.02%3,026,973
Dec 19, 2025110.02110.03110.02110.02110.02-0.31%3,192,952
Dec 18, 2025110.35110.36110.35110.36110.000.02%2,100,997
Dec 17, 2025110.34110.34110.33110.34109.980.01%1,986,659
Dec 16, 2025110.33110.33110.32110.33109.970.01%2,424,752
Dec 15, 2025110.32110.32110.31110.32109.960.02%2,454,964
Dec 12, 2025110.30110.30110.29110.30109.940.02%1,883,887
Dec 11, 2025110.26110.27110.25110.27109.910.02%2,275,454
Dec 10, 2025110.24110.25110.23110.25109.890.03%4,006,471
Dec 9, 2025110.23110.23110.22110.22109.860.01%2,463,495
Dec 8, 2025110.21110.22110.21110.21109.850.01%2,922,243
Dec 5, 2025110.20110.21110.20110.20109.840.04%2,290,151
Dec 4, 2025110.17110.18110.16110.16109.80-3,668,908
Dec 3, 2025110.15110.16110.15110.16109.800.01%4,578,465
Dec 2, 2025110.13110.14110.13110.14109.780.02%1,888,240
Dec 1, 2025110.12110.12110.11110.12109.76-0.30%3,505,926
Nov 28, 2025110.46110.46110.45110.45109.740.03%2,504,383
Nov 26, 2025110.42110.43110.42110.42109.710.02%1,898,662
Nov 25, 2025110.40110.40110.39110.40109.690.01%1,860,940
Nov 24, 2025110.38110.39110.38110.39109.680.01%1,975,840
Nov 21, 2025110.37110.38110.37110.38109.670.04%2,488,824
Nov 20, 2025110.34110.34110.33110.34109.630.01%3,212,556
Nov 19, 2025110.32110.33110.32110.33109.620.01%2,480,250
Nov 18, 2025110.31110.32110.31110.32109.610.02%2,445,447
Nov 17, 2025110.29110.30110.29110.30109.590.01%2,194,465
Nov 14, 2025110.29110.29110.28110.29109.580.02%3,229,379
Nov 13, 2025110.25110.26110.25110.26109.550.01%2,135,521
Nov 12, 2025110.25110.25110.24110.25109.540.01%1,842,158
Nov 11, 2025110.24110.24110.23110.24109.53-1,703,814